KissMeData/083550/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,195800,163619525,2860,2860,2860,2860,683
20241204,195700,163619525,2860,2860,2860,2860,0
20241204,195600,163619525,2860,2860,2860,2860,0
20241204,195500,163619525,2860,2860,2860,2860,0
20241204,195400,163619525,2860,2860,2860,2860,0
20241204,195300,163619525,2860,2860,2860,2860,0
20241204,195200,163619525,2860,2860,2860,2860,0
20241204,195100,163619525,2860,2860,2860,2860,0
20241204,195000,163619525,2860,2860,2860,2860,0
20241204,194900,163619525,2860,2860,2860,2860,0
20241204,194800,163619525,2860,2860,2860,2860,0
20241204,194700,163619525,2860,2860,2860,2860,0
20241204,194600,163619525,2860,2860,2860,2860,0
20241204,194500,163619525,2860,2860,2860,2860,0
20241204,194400,163619525,2860,2860,2860,2860,0
20241204,194300,163619525,2860,2860,2860,2860,0
20241204,194200,163619525,2860,2860,2860,2860,0
20241204,194100,163619525,2860,2860,2860,2860,0
20241204,194000,163619525,2860,2860,2860,2860,0
20241204,193900,163619525,2860,2860,2860,2860,0
20241204,193800,163619525,2860,2860,2860,2860,0
20241204,193700,163619525,2860,2860,2860,2860,0
20241204,193600,163619525,2860,2860,2860,2860,0
20241204,193500,163619525,2860,2860,2860,2860,0
20241204,193400,163619525,2860,2860,2860,2860,0
20241204,193300,163619525,2860,2860,2860,2860,0
20241204,193200,163619525,2860,2860,2860,2860,0
20241204,193100,163619525,2860,2860,2860,2860,0
20241204,193000,163619525,2860,2860,2860,2860,0
20241204,192900,163619525,2860,2860,2860,2860,0
20241204,192800,163619525,2860,2860,2860,2860,683
20241204,192700,163619525,2860,2860,2860,2860,0
20241204,192600,163619525,2860,2860,2860,2860,0
20241204,192500,163619525,2860,2860,2860,2860,0
20241204,192400,163619525,2860,2860,2860,2860,0
20241204,192300,163619525,2860,2860,2860,2860,0
20241204,192200,163619525,2860,2860,2860,2860,0
20241204,192100,163619525,2860,2860,2860,2860,0
20241204,192000,163619525,2860,2860,2860,2860,0
20241204,191900,163619525,2860,2860,2860,2860,0
20241204,191800,163619525,2860,2860,2860,2860,0
20241204,191700,163619525,2860,2860,2860,2860,0
20241204,191600,163619525,2860,2860,2860,2860,0
20241204,191500,163619525,2860,2860,2860,2860,0
20241204,191400,163619525,2860,2860,2860,2860,0
20241204,191300,163619525,2860,2860,2860,2860,0
20241204,191200,163619525,2860,2860,2860,2860,0
20241204,191100,163619525,2860,2860,2860,2860,0
20241204,191000,163619525,2860,2860,2860,2860,0
20241204,190900,163619525,2860,2860,2860,2860,0
20241204,190800,163619525,2860,2860,2860,2860,0
20241204,190700,163619525,2860,2860,2860,2860,0
20241204,190600,163619525,2860,2860,2860,2860,0
20241204,190500,163619525,2860,2860,2860,2860,0
20241204,190400,163619525,2860,2860,2860,2860,0
20241204,190300,163619525,2860,2860,2860,2860,0
20241204,190200,163619525,2860,2860,2860,2860,0
20241204,190100,163619525,2860,2860,2860,2860,0
20241204,190000,163619525,2860,2860,2860,2860,0
20241204,185900,163619525,2860,2860,2860,2860,0
20241204,185800,163619525,2860,2860,2860,2860,683
20241204,185700,163619525,2860,2860,2860,2860,0
20241204,185600,163619525,2860,2860,2860,2860,0
20241204,185500,163619525,2860,2860,2860,2860,0
20241204,185400,163619525,2860,2860,2860,2860,0
20241204,185300,163619525,2860,2860,2860,2860,0
20241204,185200,163619525,2860,2860,2860,2860,0
20241204,185100,163619525,2860,2860,2860,2860,0
20241204,185000,163619525,2860,2860,2860,2860,0
20241204,184900,163619525,2860,2860,2860,2860,0
20241204,184800,163619525,2860,2860,2860,2860,0
20241204,184700,163619525,2860,2860,2860,2860,0
20241204,184600,163619525,2860,2860,2860,2860,0
20241204,184500,163619525,2860,2860,2860,2860,0
20241204,184400,163619525,2860,2860,2860,2860,0
20241204,184300,163619525,2860,2860,2860,2860,0
20241204,184200,163619525,2860,2860,2860,2860,0
20241204,184100,163619525,2860,2860,2860,2860,0
20241204,184000,163619525,2860,2860,2860,2860,0
20241204,183900,163619525,2860,2860,2860,2860,0
20241204,183800,163619525,2860,2860,2860,2860,0
20241204,183700,163619525,2860,2860,2860,2860,0
20241204,183600,163619525,2860,2860,2860,2860,0
20241204,183500,163619525,2860,2860,2860,2860,0
20241204,183400,163619525,2860,2860,2860,2860,0
20241204,183300,163619525,2860,2860,2860,2860,0
20241204,183200,163619525,2860,2860,2860,2860,0
20241204,183100,163619525,2860,2860,2860,2860,0
20241204,183000,163619525,2860,2860,2860,2860,0
20241204,182900,163619525,2860,2860,2860,2860,0
20241204,182800,163619525,2860,2860,2860,2860,683
20241204,182700,163619525,2860,2860,2860,2860,0
20241204,182600,163619525,2860,2860,2860,2860,0
20241204,182500,163619525,2860,2860,2860,2860,0
20241204,182400,163619525,2860,2860,2860,2860,0
20241204,182300,163619525,2860,2860,2860,2860,0
20241204,182200,163619525,2860,2860,2860,2860,0
20241204,182100,163619525,2860,2860,2860,2860,0
20241204,182000,163619525,2860,2860,2860,2860,0
20241204,181900,163619525,2860,2860,2860,2860,0
20241204,181800,163619525,2860,2860,2860,2860,0
20241204,181700,163619525,2860,2860,2860,2860,0
20241204,181600,163619525,2860,2860,2860,2860,0
20241204,181500,163619525,2860,2860,2860,2860,0
20241204,181400,163619525,2860,2860,2860,2860,0
20241204,181300,163619525,2860,2860,2860,2860,0
20241204,181200,163619525,2860,2860,2860,2860,0
20241204,181100,163619525,2860,2860,2860,2860,0
20241204,181000,163619525,2860,2860,2860,2860,0
20241204,180900,163619525,2860,2860,2860,2860,0
20241204,180800,163619525,2860,2860,2860,2860,0
20241204,180700,163619525,2860,2860,2860,2860,0
20241204,180600,163619525,2860,2860,2860,2860,0
20241204,180500,163619525,2860,2860,2860,2860,0
20241204,180400,163619525,2860,2860,2860,2860,0
20241204,180300,163619525,2860,2860,2860,2860,0
20241204,180200,163619525,2860,2860,2860,2860,0
20241204,180100,163619525,2860,2860,2860,2860,0
20241204,180000,163619525,2860,2860,2860,2860,0
20241204,175900,163619525,2860,2860,2860,2860,0
20241204,175800,163619525,2860,2860,2860,2860,683
20241204,175700,163619525,2860,2860,2860,2860,0
20241204,175600,163619525,2860,2860,2860,2860,0
20241204,175500,163619525,2860,2860,2860,2860,0
20241204,175400,163619525,2860,2860,2860,2860,0
20241204,175300,163619525,2860,2860,2860,2860,0
20241204,175200,163619525,2860,2860,2860,2860,0
20241204,175100,163619525,2860,2860,2860,2860,0
20241204,175000,163619525,2860,2860,2860,2860,0
20241204,174900,163619525,2860,2860,2860,2860,0
20241204,174800,163619525,2860,2860,2860,2860,0
20241204,174700,163619525,2860,2860,2860,2860,0
20241204,174600,163619525,2860,2860,2860,2860,0
20241204,174500,163619525,2860,2860,2860,2860,0
20241204,174400,163619525,2860,2860,2860,2860,0
20241204,174300,163619525,2860,2860,2860,2860,0
20241204,174200,163619525,2860,2860,2860,2860,0
20241204,174100,163619525,2860,2860,2860,2860,0
20241204,174000,163619525,2860,2860,2860,2860,0
20241204,173900,163619525,2860,2860,2860,2860,0
20241204,173800,163619525,2860,2860,2860,2860,0
20241204,173700,163619525,2860,2860,2860,2860,0
20241204,173600,163619525,2860,2860,2860,2860,0
20241204,173500,163619525,2860,2860,2860,2860,0
20241204,173400,163619525,2860,2860,2860,2860,0
20241204,173300,163619525,2860,2860,2860,2860,0
20241204,173200,163619525,2860,2860,2860,2860,0
20241204,173100,163619525,2860,2860,2860,2860,0
20241204,173000,163619525,2860,2860,2860,2860,0
20241204,172900,163619525,2860,2860,2860,2860,0
20241204,172800,163619525,2860,2860,2860,2860,683
20241204,172700,163619525,2860,2860,2860,2860,0
20241204,172600,163619525,2860,2860,2860,2860,0
20241204,172500,163619525,2860,2860,2860,2860,0
20241204,172400,163619525,2860,2860,2860,2860,0
20241204,172300,163619525,2860,2860,2860,2860,0
20241204,172200,163619525,2860,2860,2860,2860,0
20241204,172100,163619525,2860,2860,2860,2860,0
20241204,172000,163619525,2860,2860,2860,2860,0
20241204,171900,163619525,2860,2860,2860,2860,0
20241204,171800,163619525,2860,2860,2860,2860,0
20241204,171700,163619525,2860,2860,2860,2860,0
20241204,171600,163619525,2860,2860,2860,2860,0
20241204,171500,163619525,2860,2860,2860,2860,0
20241204,171400,163619525,2860,2860,2860,2860,0
20241204,171300,163619525,2860,2860,2860,2860,0
20241204,171200,163619525,2860,2860,2860,2860,0
20241204,171100,163619525,2860,2860,2860,2860,0
20241204,171000,163619525,2860,2860,2860,2860,0
20241204,170900,163619525,2860,2860,2860,2860,0
20241204,170800,163619525,2860,2860,2860,2860,0
20241204,170700,163619525,2860,2860,2860,2860,0
20241204,170600,163619525,2860,2860,2860,2860,0
20241204,170500,163619525,2860,2860,2860,2860,0
20241204,170400,163619525,2860,2860,2860,2860,0
20241204,170300,163619525,2860,2860,2860,2860,0
20241204,170200,163619525,2860,2860,2860,2860,0
20241204,170100,163619525,2860,2860,2860,2860,0
20241204,170000,163619525,2860,2860,2860,2860,0
20241204,165900,163619525,2860,2860,2860,2860,0
20241204,165800,163619525,2860,2860,2860,2860,683
20241204,165700,163619525,2860,2860,2860,2860,0
20241204,165600,163619525,2860,2860,2860,2860,0
20241204,165500,163619525,2860,2860,2860,2860,0
20241204,165400,163619525,2860,2860,2860,2860,0
20241204,165300,163619525,2860,2860,2860,2860,0
20241204,165200,163619525,2860,2860,2860,2860,0
20241204,165100,163619525,2860,2860,2860,2860,0
20241204,165000,163619525,2860,2860,2860,2860,0
20241204,164900,163619525,2860,2860,2860,2860,0
20241204,164800,163619525,2860,2860,2860,2860,0
20241204,164700,163619525,2860,2860,2860,2860,0
20241204,164600,163619525,2860,2860,2860,2860,0
20241204,164500,163619525,2860,2860,2860,2860,0
20241204,164400,163619525,2860,2860,2860,2860,0
20241204,164300,163619525,2860,2860,2860,2860,0
20241204,164200,163619525,2860,2860,2860,2860,0
20241204,164100,163619525,2860,2860,2860,2860,0
20241204,164000,163619525,2860,2860,2860,2860,0
20241204,163900,163619525,2860,2860,2860,2860,0
20241204,163800,163619525,2860,2860,2860,2860,0
20241204,163700,163619525,2860,2860,2860,2860,0
20241204,163600,163619525,2860,2860,2860,2860,0
20241204,163500,163619525,2860,2860,2860,2860,0
20241204,163400,163619525,2860,2860,2860,2860,0
20241204,163300,163619525,2860,2860,2860,2860,0
20241204,163200,163619525,2860,2860,2860,2860,0
20241204,163100,163619525,2860,2860,2860,2860,0
20241204,163000,163619525,2860,2860,2860,2860,0
20241204,162900,163619525,2860,2860,2860,2860,0
20241204,162800,163619525,2860,2860,2860,2860,683
20241204,162700,163619525,2860,2860,2860,2860,0
20241204,162600,163619525,2860,2860,2860,2860,0
20241204,162500,163619525,2860,2860,2860,2860,0
20241204,162400,163619525,2860,2860,2860,2860,0
20241204,162300,163619525,2860,2860,2860,2860,0
20241204,162200,163619525,2860,2860,2860,2860,0
20241204,162100,163619525,2860,2860,2860,2860,0
20241204,162000,163619525,2860,2860,2860,2860,0
20241204,161900,163619525,2860,2860,2860,2860,0
20241204,161800,163619525,2860,2860,2860,2860,0
20241204,161700,163619525,2860,2860,2860,2860,0
20241204,161600,163619525,2860,2860,2860,2860,0
20241204,161500,163619525,2860,2860,2860,2860,0
20241204,161400,163619525,2860,2860,2860,2860,0
20241204,161300,163619525,2860,2860,2860,2860,0
20241204,161200,163619525,2860,2860,2860,2860,0
20241204,161100,163619525,2860,2860,2860,2860,0
20241204,161000,163619525,2860,2860,2860,2860,0
20241204,160900,163619525,2860,2860,2860,2860,0
20241204,160800,163619525,2860,2860,2860,2860,0
20241204,160700,163619525,2860,2860,2860,2860,0
20241204,160600,163619525,2860,2860,2860,2860,0
20241204,160500,163619525,2860,2860,2860,2860,0
20241204,160400,163619525,2860,2860,2860,2860,0
20241204,160300,163619525,2860,2860,2860,2860,0
20241204,160200,163619525,2860,2860,2860,2860,0
20241204,160100,163619525,2860,2860,2860,2860,0
20241204,160000,163619525,2860,2860,2860,2860,0
20241204,155900,163619525,2860,2860,2860,2860,0
20241204,155800,163619525,2860,2860,2860,2860,683
20241204,155700,163619525,2860,2860,2860,2860,0
20241204,155600,163619525,2860,2860,2860,2860,0
20241204,155500,163619525,2860,2860,2860,2860,0
20241204,155400,163619525,2860,2860,2860,2860,0
20241204,155300,163619525,2860,2860,2860,2860,0
20241204,155200,163619525,2860,2860,2860,2860,0
20241204,155100,163619525,2860,2860,2860,2860,0
20241204,155000,163619525,2860,2860,2860,2860,0
20241204,154900,163619525,2860,2860,2860,2860,0
20241204,154800,163619525,2860,2860,2860,2860,0
20241204,154700,163619525,2860,2860,2860,2860,0
20241204,154600,163619525,2860,2860,2860,2860,0
20241204,154500,163619525,2860,2860,2860,2860,0
20241204,154400,163619525,2860,2860,2860,2860,0
20241204,154300,163619525,2860,2860,2860,2860,0
20241204,154200,163619525,2860,2860,2860,2860,0
20241204,154100,163619525,2860,2860,2860,2860,0
20241204,154000,163619525,2860,2860,2860,2860,0
20241204,153900,163619525,2860,2860,2860,2860,0
20241204,153800,163619525,2860,2860,2860,2860,0
20241204,153700,163619525,2860,2860,2860,2860,0
20241204,153600,163619525,2860,2860,2860,2860,0
20241204,153500,163619525,2860,2860,2860,2860,0
20241204,153400,163619525,2860,2860,2860,2860,0
20241204,153300,163619525,2860,2860,2860,2860,0
20241204,153200,163619525,2860,2860,2860,2860,0
20241204,153100,163619525,2860,2860,2860,2860,0
20241204,153000,163619525,2860,2860,2860,2860,683
20241204,152900,161666145,2885,2885,2885,2885,0
20241204,152800,161666145,2885,2885,2885,2885,0
20241204,152700,161666145,2885,2885,2885,2885,0
20241204,152600,161666145,2885,2885,2885,2885,0
20241204,152500,161666145,2885,2885,2885,2885,0
20241204,152400,161666145,2885,2885,2885,2885,0
20241204,152300,161666145,2885,2885,2885,2885,0
20241204,152200,161666145,2885,2885,2885,2885,0
20241204,152100,161666145,2885,2885,2885,2885,0
20241204,152000,161666145,2885,2885,2885,2885,0
20241204,151900,161666145,2885,2875,2885,2875,1633
20241204,151800,156971260,2875,2870,2875,2870,207
20241204,151700,156376670,2875,2875,2875,2875,15
20241204,151600,156333545,2875,2875,2875,2875,5
20241204,151500,156319170,2885,2865,2885,2865,1465
20241204,151400,152118690,2860,2860,2860,2860,0
20241204,151300,152118690,2860,2875,2875,2860,844
20241204,151200,149699240,2890,2890,2890,2890,0
20241204,151100,149699240,2890,2890,2890,2890,0
20241204,151000,149699240,2890,2890,2890,2890,0
20241204,150900,149699240,2890,2890,2890,2890,0
20241204,150800,149699240,2890,2890,2890,2890,3
20241204,150700,149690570,2890,2890,2890,2890,4
20241204,150600,149679010,2870,2870,2870,2870,0
20241204,150500,149679010,2870,2880,2880,2870,288
20241204,150400,148851795,2895,2895,2895,2895,0
20241204,150300,148851795,2895,2895,2895,2895,0
20241204,150200,148851795,2895,2895,2895,2895,0
20241204,150100,148851795,2895,2895,2895,2895,0
20241204,150000,148851795,2895,2895,2895,2895,0
20241204,145900,148851795,2895,2895,2895,2895,0
20241204,145800,148851795,2895,2895,2895,2895,0
20241204,145700,148851795,2895,2895,2895,2895,0
20241204,145600,148851795,2895,2895,2895,2895,0
20241204,145500,148851795,2895,2895,2895,2895,0
20241204,145400,148851795,2895,2895,2895,2895,0
20241204,145300,148851795,2895,2895,2895,2895,0
20241204,145200,148851795,2895,2895,2895,2895,0
20241204,145100,148851795,2895,2895,2895,2895,0
20241204,145000,148851795,2895,2895,2895,2895,0
20241204,144900,148851795,2895,2895,2895,2895,2
20241204,144800,148846005,2900,2900,2900,2900,0
20241204,144700,148846005,2900,2900,2900,2900,0
20241204,144600,148846005,2900,2900,2900,2900,0
20241204,144500,148846005,2900,2900,2900,2900,11
20241204,144400,148814105,2900,2900,2900,2900,9
20241204,144300,148788005,2900,2900,2900,2900,0
20241204,144200,148788005,2900,2900,2900,2900,32
20241204,144100,148695205,2910,2910,2910,2910,0
20241204,144000,148695205,2910,2895,2910,2890,280
20241204,143900,147881660,2895,2895,2895,2895,6
20241204,143800,147864290,2895,2895,2895,2895,0
20241204,143700,147864290,2895,2895,2895,2895,0
20241204,143600,147864290,2895,2895,2895,2895,0
20241204,143500,147864290,2895,2895,2895,2895,24
20241204,143400,147794810,2895,2895,2895,2895,0
20241204,143300,147794810,2895,2895,2895,2895,0
20241204,143200,147794810,2895,2895,2895,2895,20
20241204,143100,147736910,2895,2895,2895,2895,0
20241204,143000,147736910,2895,2895,2895,2895,121
20241204,142900,147386615,2900,2900,2900,2900,0
20241204,142800,147386615,2900,2900,2900,2900,0
20241204,142700,147386615,2900,2900,2900,2900,0
20241204,142600,147386615,2900,2900,2900,2900,0
20241204,142500,147386615,2900,2900,2900,2900,0
20241204,142400,147386615,2900,2900,2900,2900,0
20241204,142300,147386615,2900,2900,2900,2900,0
20241204,142200,147386615,2900,2900,2900,2900,0
20241204,142100,147386615,2900,2900,2900,2900,0
20241204,142000,147386615,2900,2900,2900,2900,0
20241204,141900,147386615,2900,2870,2900,2870,590
20241204,141800,145682190,2860,2860,2860,2860,0
20241204,141700,145682190,2860,2860,2860,2860,0
20241204,141600,145682190,2860,2860,2860,2860,0
20241204,141500,145682190,2860,2860,2860,2860,275
20241204,141400,144895690,2860,2860,2860,2860,0
20241204,141300,144895690,2860,2860,2860,2860,0
20241204,141200,144895690,2860,2860,2860,2860,1
20241204,141100,144892830,2860,2860,2860,2860,0
20241204,141000,144892830,2860,2860,2860,2860,0
20241204,140900,144892830,2860,2860,2860,2860,0
20241204,140800,144892830,2860,2860,2860,2860,0
20241204,140700,144892830,2860,2860,2860,2860,0
20241204,140600,144892830,2860,2860,2860,2860,0
20241204,140500,144892830,2860,2860,2860,2860,0
20241204,140400,144892830,2860,2860,2860,2860,0
20241204,140300,144892830,2860,2860,2860,2860,0
20241204,140200,144892830,2860,2860,2860,2860,0
20241204,140100,144892830,2860,2860,2860,2860,0
20241204,140000,144892830,2860,2860,2860,2860,0
20241204,135900,144892830,2860,2860,2860,2860,0
20241204,135800,144892830,2860,2860,2860,2860,0
20241204,135700,144892830,2860,2860,2860,2860,0
20241204,135600,144892830,2860,2860,2860,2860,0
20241204,135500,144892830,2860,2860,2860,2860,0
20241204,135400,144892830,2860,2860,2860,2860,0
20241204,135300,144892830,2860,2860,2860,2860,0
20241204,135200,144892830,2860,2860,2860,2860,82
20241204,135100,144658310,2860,2860,2860,2860,0
20241204,135000,144658310,2860,2860,2860,2860,0
20241204,134900,144658310,2860,2860,2860,2860,100
20241204,134800,144372310,2855,2855,2855,2855,0
20241204,134700,144372310,2855,2855,2855,2855,0
20241204,134600,144372310,2855,2855,2855,2855,0
20241204,134500,144372310,2855,2855,2855,2855,0
20241204,134400,144372310,2855,2855,2855,2855,0
20241204,134300,144372310,2855,2855,2855,2855,0
20241204,134200,144372310,2855,2855,2855,2855,0
20241204,134100,144372310,2855,2855,2855,2855,0
20241204,134000,144372310,2855,2855,2855,2855,0
20241204,133900,144372310,2855,2855,2855,2855,0
20241204,133800,144372310,2855,2855,2855,2855,0
20241204,133700,144372310,2855,2855,2855,2855,0
20241204,133600,144372310,2855,2855,2855,2855,0
20241204,133500,144372310,2855,2855,2855,2855,0
20241204,133400,144372310,2855,2855,2855,2855,0
20241204,133300,144372310,2855,2855,2855,2855,0
20241204,133200,144372310,2855,2855,2855,2855,0
20241204,133100,144372310,2855,2855,2855,2855,0
20241204,133000,144372310,2855,2855,2855,2855,0
20241204,132900,144372310,2855,2855,2855,2855,0
20241204,132800,144372310,2855,2855,2855,2855,0
20241204,132700,144372310,2855,2855,2855,2855,0
20241204,132600,144372310,2855,2855,2855,2855,0
20241204,132500,144372310,2855,2855,2855,2855,0
20241204,132400,144372310,2855,2855,2855,2855,0
20241204,132300,144372310,2855,2855,2855,2855,0
20241204,132200,144372310,2855,2855,2855,2855,0
20241204,132100,144372310,2855,2855,2855,2855,0
20241204,132000,144372310,2855,2855,2855,2855,0
20241204,131900,144372310,2855,2855,2855,2855,30
20241204,131800,144286660,2870,2870,2870,2870,0
20241204,131700,144286660,2870,2870,2870,2870,0
20241204,131600,144286660,2870,2870,2870,2870,0
20241204,131500,144286660,2870,2870,2870,2870,348
20241204,131400,143287900,2870,2870,2870,2870,0
20241204,131300,143287900,2870,2870,2870,2870,0
20241204,131200,143287900,2870,2870,2870,2870,0
20241204,131100,143287900,2870,2870,2870,2870,0
20241204,131000,143287900,2870,2870,2870,2870,0
20241204,130900,143287900,2870,2870,2870,2870,0
20241204,130800,143287900,2870,2870,2870,2870,0
20241204,130700,143287900,2870,2870,2870,2870,2
20241204,130600,143282160,2850,2850,2850,2850,0
20241204,130500,143282160,2850,2850,2850,2850,0
20241204,130400,143282160,2850,2850,2850,2850,0
20241204,130300,143282160,2850,2855,2855,2850,423
20241204,130200,142075610,2855,2855,2855,2855,0
20241204,130100,142075610,2855,2855,2855,2855,0
20241204,130000,142075610,2855,2855,2855,2855,0
20241204,125900,142075610,2855,2855,2855,2855,1
20241204,125800,142072755,2855,2855,2855,2855,0
20241204,125700,142072755,2855,2855,2855,2855,0
20241204,125600,142072755,2855,2855,2855,2855,0
20241204,125500,142072755,2855,2855,2855,2855,0
20241204,125400,142072755,2855,2855,2855,2855,0
20241204,125300,142072755,2855,2855,2855,2855,623
20241204,125200,140294090,2870,2870,2870,2870,0
20241204,125100,140294090,2870,2870,2870,2870,0
20241204,125000,140294090,2870,2870,2870,2870,0
20241204,124900,140294090,2870,2870,2870,2870,0
20241204,124800,140294090,2870,2870,2870,2870,20
20241204,124700,140236690,2870,2870,2870,2870,0
20241204,124600,140236690,2870,2870,2870,2870,0
20241204,124500,140236690,2870,2870,2870,2870,0
20241204,124400,140236690,2870,2870,2870,2870,200
20241204,124300,139662690,2870,2855,2870,2855,397
20241204,124200,138525805,2855,2855,2855,2855,0
20241204,124100,138525805,2855,2855,2855,2855,41
20241204,124000,138408750,2855,2855,2855,2855,18
20241204,123900,138357360,2860,2860,2860,2860,0
20241204,123800,138357360,2860,2860,2860,2860,0
20241204,123700,138357360,2860,2860,2860,2860,213
20241204,123600,137748180,2855,2855,2855,2855,0
20241204,123500,137748180,2855,2855,2855,2855,0
20241204,123400,137748180,2855,2855,2855,2855,0
20241204,123300,137748180,2855,2855,2855,2855,0
20241204,123200,137748180,2855,2855,2855,2855,0
20241204,123100,137748180,2855,2855,2855,2855,0
20241204,123000,137748180,2855,2855,2855,2855,0
20241204,122900,137748180,2855,2855,2855,2855,0
20241204,122800,137748180,2855,2855,2855,2855,0
20241204,122700,137748180,2855,2855,2855,2855,0
20241204,122600,137748180,2855,2855,2855,2855,0
20241204,122500,137748180,2855,2855,2855,2855,0
20241204,122400,137748180,2855,2855,2855,2855,0
20241204,122300,137748180,2855,2855,2855,2855,0
20241204,122200,137748180,2855,2855,2855,2855,0
20241204,122100,137748180,2855,2855,2855,2855,0
20241204,122000,137748180,2855,2855,2855,2855,0
20241204,121900,137748180,2855,2860,2860,2855,38
20241204,121800,137639515,2860,2860,2860,2860,0
20241204,121700,137639515,2860,2860,2860,2860,0
20241204,121600,137639515,2860,2860,2860,2860,0
20241204,121500,137639515,2860,2860,2860,2860,0
20241204,121400,137639515,2860,2860,2860,2860,0
20241204,121300,137639515,2860,2860,2860,2860,4
20241204,121200,137628075,2855,2855,2855,2855,4
20241204,121100,137616655,2855,2855,2855,2855,0
20241204,121000,137616655,2855,2855,2855,2855,0
20241204,120900,137616655,2855,2855,2855,2855,0
20241204,120800,137616655,2855,2855,2855,2855,0
20241204,120700,137616655,2855,2855,2855,2855,0
20241204,120600,137616655,2855,2855,2855,2855,89
20241204,120500,137362560,2855,2855,2855,2855,0
20241204,120400,137362560,2855,2855,2855,2855,0
20241204,120300,137362560,2855,2855,2855,2855,20
20241204,120200,137305460,2855,2855,2855,2855,0
20241204,120100,137305460,2855,2855,2855,2855,0
20241204,120000,137305460,2855,2855,2855,2855,0
20241204,115900,137305460,2855,2855,2855,2855,0
20241204,115800,137305460,2855,2855,2855,2855,0
20241204,115700,137305460,2855,2855,2855,2855,52
20241204,115600,137157000,2850,2850,2850,2850,0
20241204,115500,137157000,2850,2850,2850,2850,102
20241204,115400,136866300,2840,2840,2840,2840,0
20241204,115300,136866300,2840,2840,2840,2840,0
20241204,115200,136866300,2840,2840,2840,2840,0
20241204,115100,136866300,2840,2840,2840,2840,0
20241204,115000,136866300,2840,2840,2840,2840,0
20241204,114900,136866300,2840,2840,2840,2840,0
20241204,114800,136866300,2840,2840,2840,2840,1
20241204,114700,136863460,2840,2845,2845,2840,305
20241204,114600,135997255,2880,2880,2880,2880,0
20241204,114500,135997255,2880,2880,2880,2880,0
20241204,114400,135997255,2880,2880,2880,2880,5
20241204,114300,135982855,2850,2850,2850,2850,0
20241204,114200,135982855,2850,2845,2880,2840,1350
20241204,114100,132131370,2840,2840,2840,2840,0
20241204,114000,132131370,2840,2840,2840,2840,0
20241204,113900,132131370,2840,2840,2840,2840,0
20241204,113800,132131370,2840,2840,2840,2840,516
20241204,113700,130665930,2840,2840,2840,2840,0
20241204,113600,130665930,2840,2840,2840,2840,300
20241204,113500,129813930,2840,2840,2840,2840,0
20241204,113400,129813930,2840,2840,2840,2840,0
20241204,113300,129813930,2840,2840,2840,2840,0
20241204,113200,129813930,2840,2840,2840,2840,60
20241204,113100,129643530,2840,2840,2840,2840,0
20241204,113000,129643530,2840,2840,2840,2840,0
20241204,112900,129643530,2840,2845,2845,2840,97
20241204,112800,129367685,2860,2860,2860,2860,0
20241204,112700,129367685,2860,2860,2860,2860,2
20241204,112600,129361965,2860,2860,2860,2860,0
20241204,112500,129361965,2860,2860,2860,2860,0
20241204,112400,129361965,2860,2860,2860,2860,0
20241204,112300,129361965,2860,2860,2860,2860,0
20241204,112200,129361965,2860,2860,2860,2860,0
20241204,112100,129361965,2860,2860,2860,2860,1
20241204,112000,129359105,2840,2840,2840,2840,1
20241204,111900,129356265,2840,2840,2840,2840,1
20241204,111800,129353425,2835,2835,2835,2835,0
20241204,111700,129353425,2835,2835,2835,2835,0
20241204,111600,129353425,2835,2835,2835,2835,32
20241204,111500,129262705,2835,2835,2835,2835,134
20241204,111400,128882815,2835,2840,2840,2835,167
20241204,111300,128408750,2845,2845,2845,2845,0
20241204,111200,128408750,2845,2850,2850,2845,4226
20241204,111100,116364685,2855,2855,2855,2855,81
20241204,111000,116133430,2855,2855,2855,2855,0
20241204,110900,116133430,2855,2855,2855,2855,0
20241204,110800,116133430,2855,2855,2855,2855,0
20241204,110700,116133430,2855,2855,2855,2855,143
20241204,110600,115725165,2860,2860,2860,2860,82
20241204,110500,115490645,2860,2860,2860,2860,71
20241204,110400,115287585,2850,2850,2850,2850,187
20241204,110300,114754635,2850,2850,2850,2850,0
20241204,110200,114754635,2850,2855,2855,2850,447
20241204,110100,113480640,2860,2860,2860,2860,0
20241204,110000,113480640,2860,2855,2860,2855,195
20241204,105900,112923895,2855,2855,2855,2855,9
20241204,105800,112898200,2855,2855,2855,2855,0
20241204,105700,112898200,2855,2855,2855,2855,0
20241204,105600,112898200,2855,2870,2870,2855,1200
20241204,105500,109469310,2880,2880,2880,2880,0
20241204,105400,109469310,2880,2880,2880,2880,0
20241204,105300,109469310,2880,2880,2880,2880,500
20241204,105200,108029310,2875,2880,2880,2875,2
20241204,105100,108023555,2880,2880,2880,2880,264
20241204,105000,107263235,2880,2880,2880,2880,81
20241204,104900,107029955,2880,2880,2880,2880,0
20241204,104800,107029955,2880,2875,2880,2875,463
20241204,104700,105697020,2875,2875,2875,2875,0
20241204,104600,105697020,2875,2875,2875,2875,30
20241204,104500,105610770,2875,2875,2875,2875,1
20241204,104400,105607895,2880,2880,2880,2880,0
20241204,104300,105607895,2880,2880,2880,2880,0
20241204,104200,105607895,2880,2880,2880,2880,0
20241204,104100,105607895,2880,2880,2880,2880,0
20241204,104000,105607895,2880,2880,2880,2880,0
20241204,103900,105607895,2880,2880,2880,2880,0
20241204,103800,105607895,2880,2880,2880,2880,0
20241204,103700,105607895,2880,2880,2880,2880,0
20241204,103600,105607895,2880,2880,2880,2880,0
20241204,103500,105607895,2880,2880,2880,2880,10
20241204,103400,105579095,2860,2860,2860,2860,0
20241204,103300,105579095,2860,2860,2860,2860,0
20241204,103200,105579095,2860,2860,2860,2860,0
20241204,103100,105579095,2860,2870,2870,2860,662
20241204,103000,103685600,2875,2875,2875,2875,1037
20241204,102900,100704225,2875,2875,2875,2875,0
20241204,102800,100704225,2875,2875,2875,2875,0
20241204,102700,100704225,2875,2875,2875,2875,0
20241204,102600,100704225,2875,2875,2875,2875,0
20241204,102500,100704225,2875,2880,2880,2875,15
20241204,102400,100661090,2880,2880,2880,2880,0
20241204,102300,100661090,2880,2880,2880,2880,0
20241204,102200,100661090,2880,2880,2880,2880,0
20241204,102100,100661090,2880,2880,2880,2880,0
20241204,102000,100661090,2880,2880,2880,2880,0
20241204,101900,100661090,2880,2880,2880,2880,0
20241204,101800,100661090,2880,2880,2880,2880,33
20241204,101700,100566050,2875,2875,2875,2875,0
20241204,101600,100566050,2875,2880,2880,2875,56
20241204,101500,100404835,2875,2875,2875,2875,0
20241204,101400,100404835,2875,2875,2875,2875,3
20241204,101300,100396210,2875,2875,2875,2875,25
20241204,101200,100324335,2875,2875,2875,2875,0
20241204,101100,100324335,2875,2875,2875,2875,1
20241204,101000,100321460,2875,2875,2875,2875,2
20241204,100900,100315710,2870,2870,2870,2870,0
20241204,100800,100315710,2870,2870,2870,2870,0
20241204,100700,100315710,2870,2870,2870,2870,0
20241204,100600,100315710,2870,2870,2870,2870,0
20241204,100500,100315710,2870,2870,2870,2870,0
20241204,100400,100315710,2870,2875,2875,2870,34
20241204,100300,100217985,2900,2900,2900,2900,0
20241204,100200,100217985,2900,2900,2900,2900,0
20241204,100100,100217985,2900,2900,2900,2900,0
20241204,100000,100217985,2900,2900,2900,2900,0
20241204,095900,100217985,2900,2900,2900,2900,2
20241204,095800,100212185,2905,2905,2905,2905,0
20241204,095700,100212185,2905,2905,2905,2905,18
20241204,095600,100159895,2905,2905,2905,2905,0
20241204,095500,100159895,2905,2905,2905,2905,0
20241204,095400,100159895,2905,2870,2910,2870,857
20241204,095300,97672345,2865,2865,2865,2865,1
20241204,095200,97669480,2860,2860,2860,2860,1
20241204,095100,97666620,2855,2855,2855,2855,626
20241204,095000,95879390,2855,2855,2855,2855,4
20241204,094900,95867970,2840,2840,2840,2840,0
20241204,094800,95867970,2840,2840,2840,2840,10
20241204,094700,95839570,2855,2855,2855,2855,0
20241204,094600,95839570,2855,2855,2855,2855,0
20241204,094500,95839570,2855,2850,2855,2850,90
20241204,094400,95582805,2850,2835,2855,2835,850
20241204,094300,93163985,2835,2825,2835,2820,1816
20241204,094200,88040185,2825,2825,2825,2825,203
20241204,094100,87466710,2825,2835,2835,2825,1573
20241204,094000,83014340,2835,2840,2840,2835,275
20241204,093900,82233575,2845,2845,2845,2845,0
20241204,093800,82233575,2845,2850,2850,2845,3666
20241204,093700,71785610,2850,2850,2850,2850,1
20241204,093600,71782760,2850,2850,2850,2850,0
20241204,093500,71782760,2850,2860,2860,2850,2352
20241204,093400,65068030,2860,2860,2860,2860,160
20241204,093300,64610430,2860,2860,2860,2860,269
20241204,093200,63841090,2865,2865,2865,2865,5
20241204,093100,63826765,2865,2865,2865,2865,200
20241204,093000,63253765,2860,2860,2860,2860,0
20241204,092900,63253765,2860,2865,2865,2860,72
20241204,092800,63047840,2860,2865,2865,2860,1031
20241204,092700,60098680,2860,2870,2870,2860,215
20241204,092600,59483680,2895,2895,2895,2895,10
20241204,092500,59454730,2895,2895,2895,2895,0
20241204,092400,59454730,2895,2895,2895,2895,623
20241204,092300,57651145,2895,2895,2895,2895,0
20241204,092200,57651145,2895,2895,2895,2895,0
20241204,092100,57651145,2895,2895,2895,2895,0
20241204,092000,57651145,2895,2860,2895,2855,702
20241204,091900,55641945,2860,2860,2860,2860,0
20241204,091800,55641945,2860,2870,2870,2860,30
20241204,091700,55555965,2870,2870,2870,2870,2
20241204,091600,55550225,2870,2880,2880,2870,4239
20241204,091500,43355805,2885,2885,2885,2885,50
20241204,091400,43211555,2885,2885,2885,2885,0
20241204,091300,43211555,2885,2885,2885,2885,300
20241204,091200,42346055,2885,2885,2885,2885,33
20241204,091100,42250850,2885,2885,2885,2885,0
20241204,091000,42250850,2885,2885,2885,2885,0
20241204,090900,42250850,2885,2885,2885,2885,0
20241204,090800,42250850,2885,2885,2885,2885,4
20241204,090700,42239310,2880,2880,2880,2880,0
20241204,090600,42239310,2880,2890,2890,2880,670
20241204,090500,40308175,2895,2895,2895,2895,1100
20241204,090400,37123675,2895,2895,2895,2895,427
20241204,090300,35887510,2900,2900,2900,2900,0
20241204,090200,35887510,2900,2900,2900,2900,462
20241204,090100,34547710,2900,2900,2900,2900,1511
20241204,090000,30165810,2910,2900,2910,2900,10402